Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,651.89 -5.66 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 2272 2287 2235 2257 0 -12.46(-0.55%)
Mar 30, 2011 2261 2277 2256 2270 0 +41.54(+1.86%)
Mar 29, 2011 2199 2245 2189 2228 0 +28.04(+1.27%)
Mar 28, 2011 2204 2231 2183 2200 0 +8.53(+0.39%)
Mar 25, 2011 2183 2231 2169 2192 0 +14.33(+0.66%)
Mar 24, 2011 2153 2191 2116 2177 0 +39.13(+1.83%)
Mar 23, 2011 2145 2160 2103 2138 0 -12.15(-0.56%)
Mar 22, 2011 2160 2178 2136 2151 0 -6.83(-0.32%)
Mar 21, 2011 2164 2175 2141 2157 0 +52.30(+2.48%)
Mar 18, 2011 2132 2146 2085 2105 0 -5.48(-0.26%)
Mar 17, 2011 2160 2170 2092 2111 0 -22.35(-1.05%)
Mar 16, 2011 2179 2193 2117 2133 0 -60.18(-2.74%)
Mar 15, 2011 2189 2216 2176 2193 0 -13.46(-0.61%)
Mar 14, 2011 2198 2229 2176 2207 0 -10.03(-0.45%)
Mar 11, 2011 2191 2233 2168 2217 0 +11.95(+0.54%)
Mar 10, 2011 2224 2237 2179 2205 0 -79.43(-3.48%)
Mar 09, 2011 2274 2310 2254 2284 0 +11.81(+0.52%)
Mar 08, 2011 2233 2291 2220 2272 0 +47.39(+2.13%)
Mar 07, 2011 2247 2263 2192 2225 0 -13.49(-0.60%)
Mar 04, 2011 2256 2280 2204 2238 0 -20.11(-0.89%)
Mar 03, 2011 2236 2277 2225 2258 0 +44.45(+2.01%)
Mar 02, 2011 2190 2237 2171 2214 0 +24.63(+1.12%)
Mar 01, 2011 2218 2240 2173 2189 0 -11.89(-0.54%)
Feb 28, 2011 2197 2232 2163 2201 0 +34.73(+1.60%)
Feb 25, 2011 2114 2189 2080 2166 0 +82.79(+3.97%)
Feb 24, 2011 2040 2121 2018 2084 0 +65.57(+3.25%)
Feb 23, 2011 2026 2058 1988 2018 0 -14.50(-0.71%)
Feb 22, 2011 2049 2079 2013 2033 0 -27.69(-1.34%)
Feb 18, 2011 2060 2060 2060 0 +8.11(+0.40%)
Feb 17, 2011 2010 2068 1993 2052 0 +46.02(+2.29%)
Feb 16, 2011 1986 2022 1977 2006 0 +31.56(+1.60%)
Feb 15, 2011 1996 2013 1955 1975 0 -29.82(-1.49%)
Feb 14, 2011 1714 2027 1980 2004 0 +7.07(+0.35%)
Feb 11, 2011 1696 2005 1972 1997 0 +9.52(+0.48%)
Feb 10, 2011 1692 2014 1958 1988 0 +1.76(+0.09%)
Feb 09, 2011 1987 2013 1963 1986 0 -3.55(-0.18%)
Feb 08, 2011 1966 2003 1937 1990 0 +82.01(+4.30%)
Feb 07, 2011 1593 1924 1874 1908 0 +29.01(+1.54%)
Feb 04, 2011 1886 1906 1860 1879 0 +2.26(+0.12%)
Feb 03, 2011 1573 1889 1840 1876 0 +16.10(+0.87%)
Feb 02, 2011 1870 1885 1839 1860 0 -6.00(-0.32%)
Feb 01, 2011 1838 1882 1830 1866 0 +40.86(+2.24%)
Jan 31, 2011 1538 1852 1793 1825 0 +6.69(+0.37%)
Jan 28, 2011 1869 1876 1797 1819 0 -54.75(-2.92%)
Jan 27, 2011 1573 1893 1846 1873 0 +16.26(+0.88%)
Jan 26, 2011 1837 1878 1809 1857 0 +25.62(+1.40%)
Jan 25, 2011 1821 1846 1798 1832 0 +7.69(+0.42%)
Jan 24, 2011 1521 1848 1801 1824 0 +8.67(+0.48%)
Jan 21, 2011 1837 1861 1809 1815 0 -15.10(-0.82%)
Jan 20, 2011 1836 1859 1810 1830 0 -13.43(-0.73%)
Jan 19, 2011 1892 1897 1834 1844 0 -53.98(-2.84%)
Jan 18, 2011 1897 1910 1872 1898 0 -3.42(-0.18%)
Jan 17, 2011 1872 1911 1863 1901 0 +10.49(+0.55%)
Jan 14, 2011 1867 1900 1858 1891 0 +22.70(+1.22%)
Jan 13, 2011 1864 1885 1841 1868 0 +3.61(+0.19%)
Jan 12, 2011 1586 1885 1846 1864 0 +3.25(+0.17%)
Jan 11, 2011 1857 1878 1832 1861 0 +13.58(+0.74%)
Jan 10, 2011 1564 1865 1825 1848 0 +3.18(+0.17%)
Jan 07, 2011 1856 1879 1813 1844 0 -4.89(-0.26%)
Jan 06, 2011 1834 1881 1818 1849 0 +25.37(+1.39%)
Jan 05, 2011 1515 1837 1784 1824 0 +28.21(+1.57%)
Jan 04, 2011 1811 1829 1759 1796 0 -6.06(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.